SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	28.02	28.67	27.48	28.42	28.42	1.90%	12,112,640
Dec 11, 2025	28.69	28.81	27.89	27.89	27.89	-2.75%	11,568,860
Dec 10, 2025	29.00	29.07	28.12	28.68	28.68	-1.10%	14,717,830
Dec 9, 2025	28.99	29.58	28.81	29.00	29.00	-	17,205,910
Dec 8, 2025	27.97	29.39	27.92	29.00	29.00	3.87%	22,391,102
Dec 5, 2025	27.33	28.06	26.84	27.92	27.92	2.16%	13,919,880
Dec 4, 2025	27.19	27.47	26.88	27.33	27.33	1.15%	11,372,730
Dec 3, 2025	27.93	28.05	26.95	27.02	27.02	-2.74%	17,989,500
Dec 2, 2025	29.50	29.57	27.50	27.78	27.78	-2.22%	27,687,320
Dec 1, 2025	28.00	28.77	27.61	28.41	28.41	1.72%	16,072,160
Nov 28, 2025	27.86	28.10	27.55	27.93	27.93	-0.11%	11,748,000
Nov 27, 2025	27.92	28.55	27.85	27.96	27.96	0.18%	15,304,400
Nov 26, 2025	27.62	28.38	27.33	27.91	27.91	0.11%	17,947,360
Nov 25, 2025	27.10	28.16	27.01	27.88	27.88	3.41%	18,621,790
Nov 24, 2025	26.58	27.28	26.58	26.96	26.96	1.66%	14,698,060
Nov 21, 2025	27.18	27.55	26.40	26.52	26.52	-5.39%	17,762,070
Nov 20, 2025	28.81	29.00	27.71	28.03	28.03	-0.14%	12,141,440
Nov 19, 2025	28.53	28.70	27.95	28.07	28.07	-1.61%	12,139,810
Nov 18, 2025	28.73	29.17	28.38	28.53	28.53	-1.42%	12,987,990
Nov 17, 2025	28.40	29.33	28.39	28.94	28.94	2.08%	16,138,970
Nov 14, 2025	28.95	28.99	28.10	28.35	28.35	-3.90%	16,328,910
Nov 13, 2025	28.60	29.89	28.49	29.50	29.50	2.61%	24,716,340
Nov 12, 2025	28.90	29.04	28.15	28.75	28.75	-0.96%	15,834,070
Nov 11, 2025	30.23	30.55	28.90	29.03	29.03	-3.36%	19,372,780
Nov 10, 2025	31.30	31.83	29.61	30.04	30.04	-4.70%	25,178,740
Nov 7, 2025	30.36	32.67	29.91	31.52	31.52	3.86%	27,084,240
Nov 6, 2025	29.84	30.48	29.48	30.35	30.35	2.26%	13,957,660
Nov 5, 2025	29.17	30.00	28.77	29.68	29.68	-0.40%	17,048,120
Nov 4, 2025	31.56	31.60	29.55	29.80	29.80	-5.43%	19,183,710
Nov 3, 2025	31.34	31.53	30.38	31.51	31.51	0.10%	18,959,010
Oct 31, 2025	32.79	33.24	31.46	31.48	31.48	-4.35%	19,210,790
Oct 30, 2025	33.68	34.55	32.70	32.91	32.91	-2.20%	20,710,310
Oct 29, 2025	33.02	34.09	33.02	33.65	33.65	1.54%	20,858,080
Oct 28, 2025	33.18	33.66	32.62	33.14	33.14	-0.57%	16,798,670
Oct 27, 2025	33.49	34.09	33.00	33.33	33.33	1.58%	24,655,390
Oct 24, 2025	30.68	33.09	30.54	32.81	32.81	7.43%	28,286,420
Oct 23, 2025	31.10	31.27	30.05	30.54	30.54	-2.37%	14,262,510
Oct 22, 2025	31.64	31.72	30.80	31.28	31.28	-1.79%	15,482,860
Oct 21, 2025	31.48	32.05	31.23	31.85	31.85	1.40%	18,725,450
Oct 20, 2025	31.50	32.32	31.13	31.41	31.41	1.45%	22,923,380
Oct 17, 2025	33.15	33.28	30.90	30.96	30.96	-5.87%	34,366,130
Oct 16, 2025	35.06	35.20	32.33	32.89	32.89	-8.64%	50,322,510
Oct 15, 2025	34.42	36.93	33.56	36.00	36.00	6.26%	52,641,970
Oct 14, 2025	38.00	38.20	33.77	33.88	33.88	-8.03%	63,414,320
Oct 13, 2025	33.57	37.95	33.53	36.84	36.84	3.89%	54,331,440
Oct 10, 2025	34.25	37.99	34.18	35.46	35.46	2.31%	61,095,770
Oct 9, 2025	32.66	35.85	32.66	34.66	34.66	7.14%	52,102,600
Sep 30, 2025	32.91	33.59	32.13	32.35	32.35	-1.67%	20,715,820
Sep 29, 2025	32.68	33.12	32.26	32.90	32.90	1.98%	20,215,430
Sep 26, 2025	33.84	34.84	32.22	32.26	32.26	-5.64%	34,964,170